高砂熱学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,781 | 1,782 | 1,751 | 1,753 | -14 | -0.8% | 115,700 |
| 2017/08/22 | 1,783 | 1,783 | 1,758 | 1,767 | -14 | -0.8% | 154,900 |
| 2017/08/21 | 1,784 | 1,784 | 1,745 | 1,781 | ±0 | ±0% | 256,400 |
| 2017/08/18 | 1,782 | 1,795 | 1,769 | 1,781 | -25 | -1.4% | 179,800 |
| 2017/08/17 | 1,837 | 1,837 | 1,805 | 1,806 | -33 | -1.8% | 184,900 |
| 2017/08/16 | 1,858 | 1,858 | 1,838 | 1,839 | -26 | -1.4% | 127,700 |
| 2017/08/15 | 1,867 | 1,885 | 1,852 | 1,865 | +8 | +0.4% | 133,300 |
| 2017/08/14 | 1,892 | 1,893 | 1,856 | 1,857 | -54 | -2.8% | 149,400 |
| 2017/08/10 | 1,950 | 1,960 | 1,906 | 1,911 | -43 | -2.2% | 144,500 |
| 2017/08/09 | 1,991 | 2,004 | 1,950 | 1,954 | -40 | -2% | 278,500 |
| 2017/08/08 | 1,957 | 2,119 | 1,957 | 1,994 | +103 | +5.4% | 767,200 |
| 2017/08/07 | 1,899 | 1,906 | 1,885 | 1,891 | +13 | +0.7% | 136,800 |
| 2017/08/04 | 1,868 | 1,886 | 1,863 | 1,878 | +8 | +0.4% | 119,000 |
| 2017/08/03 | 1,856 | 1,872 | 1,856 | 1,870 | +12 | +0.6% | 82,000 |
| 2017/08/02 | 1,861 | 1,865 | 1,847 | 1,858 | -10 | -0.5% | 119,100 |
| 2017/08/01 | 1,842 | 1,868 | 1,837 | 1,868 | +26 | +1.4% | 100,400 |
| 2017/07/31 | 1,847 | 1,847 | 1,826 | 1,842 | -2 | -0.1% | 82,700 |
| 2017/07/28 | 1,870 | 1,871 | 1,838 | 1,844 | -37 | -2% | 167,800 |
| 2017/07/27 | 1,870 | 1,900 | 1,869 | 1,881 | +12 | +0.6% | 204,100 |
| 2017/07/26 | 1,853 | 1,884 | 1,853 | 1,869 | +22 | +1.2% | 170,600 |
| 2017/07/25 | 1,870 | 1,877 | 1,845 | 1,847 | -37 | -2% | 149,600 |
| 2017/07/24 | 1,870 | 1,884 | 1,861 | 1,884 | +4 | +0.2% | 106,700 |
| 2017/07/21 | 1,875 | 1,880 | 1,858 | 1,880 | -9 | -0.5% | 123,100 |
| 2017/07/20 | 1,890 | 1,900 | 1,868 | 1,889 | +39 | +2.1% | 284,500 |
| 2017/07/19 | 1,838 | 1,856 | 1,833 | 1,850 | +9 | +0.5% | 184,700 |
| 2017/07/18 | 1,829 | 1,847 | 1,828 | 1,841 | +6 | +0.3% | 160,300 |
| 2017/07/14 | 1,843 | 1,847 | 1,833 | 1,835 | -4 | -0.2% | 152,400 |
| 2017/07/13 | 1,820 | 1,844 | 1,820 | 1,839 | +25 | +1.4% | 187,700 |
| 2017/07/12 | 1,830 | 1,832 | 1,805 | 1,814 | -21 | -1.1% | 166,700 |
| 2017/07/11 | 1,819 | 1,836 | 1,815 | 1,835 | +15 | +0.8% | 123,100 |
| 2017/07/10 | 1,832 | 1,839 | 1,815 | 1,820 | -5 | -0.3% | 206,400 |
| 2017/07/07 | 1,829 | 1,842 | 1,818 | 1,825 | -30 | -1.6% | 184,500 |
| 2017/07/06 | 1,816 | 1,858 | 1,811 | 1,855 | +38 | +2.1% | 214,100 |
| 2017/07/05 | 1,829 | 1,829 | 1,797 | 1,817 | -5 | -0.3% | 146,400 |
| 2017/07/04 | 1,823 | 1,834 | 1,803 | 1,822 | -1 | -0.1% | 224,600 |
| 2017/07/03 | 1,826 | 1,846 | 1,817 | 1,823 | -3 | -0.2% | 175,300 |
| 2017/06/30 | 1,814 | 1,835 | 1,805 | 1,826 | +6 | +0.3% | 225,600 |
| 2017/06/29 | 1,839 | 1,839 | 1,812 | 1,820 | -13 | -0.7% | 239,200 |
| 2017/06/28 | 1,810 | 1,859 | 1,808 | 1,833 | +20 | +1.1% | 882,900 |
| 2017/06/27 | 1,810 | 1,814 | 1,795 | 1,813 | -4 | -0.2% | 309,600 |
| 2017/06/26 | 1,823 | 1,833 | 1,811 | 1,817 | -12 | -0.7% | 157,100 |
| 2017/06/23 | 1,837 | 1,842 | 1,823 | 1,829 | -8 | -0.4% | 147,600 |
| 2017/06/22 | 1,835 | 1,857 | 1,826 | 1,837 | +8 | +0.4% | 209,000 |
| 2017/06/21 | 1,841 | 1,845 | 1,816 | 1,829 | -18 | -1% | 183,800 |
| 2017/06/20 | 1,800 | 1,850 | 1,786 | 1,847 | +48 | +2.7% | 331,500 |
| 2017/06/19 | 1,784 | 1,799 | 1,783 | 1,799 | +15 | +0.8% | 125,700 |
| 2017/06/16 | 1,780 | 1,788 | 1,766 | 1,784 | +19 | +1.1% | 301,900 |
| 2017/06/15 | 1,760 | 1,775 | 1,750 | 1,765 | -5 | -0.3% | 157,200 |
| 2017/06/14 | 1,779 | 1,796 | 1,769 | 1,770 | -9 | -0.5% | 172,300 |
| 2017/06/13 | 1,750 | 1,792 | 1,750 | 1,779 | -1 | -0.1% | 161,100 |
1901～
1950
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「高砂熱」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 高砂熱 | 665,600円 | +7.4% | +8.7% | 2.60% | 15.25倍 | 2.42倍 |
|
空調工事の最大手。環境ソリューション企業を志向。中国やタイ、ベトナムなどアジア展開強化 |
| 長谷工 | 215,300円 | +4.5% | +1.9% | 4.18% | 10.68倍 | 1.10倍 |
|
マンション建築首位。土地手当て、計画立案から施工まで一貫モデル構築。販売や管理、仲介も |
| 関電工 | 302,200円 | +4.6% | +7.6% | 2.98% | 13.43倍 | 1.68倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率３割弱。太陽光発電事業も |
| コムシスＨＤ | 328,400円 | +0.9% | -1.4% | 3.65% | 12.43倍 | 1.03倍 |
|
キャリア向けの電気通信工事大手。ネットワーク構築に強み。インフラ工事やＩＴ構築を強化中 |
| エクシオＧ | 184,200円 | +5.8% | +10.3% | 3.58% | 12.64倍 | 1.18倍 |
|
ＮＴＴ工事など電気通信工事大手。インフラ工事やＩＴ関連を開拓中。海外Ｍ＆Ａにも積極的 |
市場注目の銘柄
チャート関連のコラム
